Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ARAAF )

0.3950 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2384 0.2384 0.2384 0.2384 1,520 -0.00(-0.50%)
Sep 28, 2022 0.2396 0 +0.01(+4.63%)
Sep 27, 2022 0.2265 0.2290 0.2173 0.2290 21,777 +0.00(+2.19%)
Sep 26, 2022 0.2310 0.2310 0.2241 0.2241 10,500 -0.02(-8.72%)
Sep 21, 2022 0.2455 34 +0.00(+0.20%)
Sep 20, 2022 0.2450 0.2600 0.2450 0.2450 10,142 -0.01(-4.03%)
Sep 19, 2022 0.2422 0.2553 0.2422 0.2553 1,829 +0.01(+2.12%)
Sep 16, 2022 0.2500 0.2540 0.2500 0.2500 1,841 -0.01(-3.47%)
Sep 15, 2022 0.2583 0.2590 0.2583 0.2590 2,391 -0.00(-0.38%)
Sep 14, 2022 0.2536 0.2600 0.2536 0.2600 5,103 -0.01(-2.03%)
Sep 13, 2022 0.2654 0.2654 0.2654 0.2654 294 -0.00(-1.26%)
Sep 12, 2022 0.2700 0.2710 0.2688 0.2688 6,537 -0.00(-1.18%)
Sep 09, 2022 0.2720 0.2720 0.2720 0.2720 1,500 +0.02(+5.84%)
Sep 07, 2022 0.2570 0 -0.01(-4.64%)
Sep 06, 2022 0.2679 0.2755 0.2679 0.2695 15,994 +0.01(+1.89%)
Sep 01, 2022 0.2645 0 +0.02(+8.85%)
Aug 31, 2022 0.2500 0.2500 0.2430 0.2430 15,000 -0.03(-9.33%)
Aug 30, 2022 0.2546 0.2680 0.2546 0.2680 15,259 +0.01(+3.12%)
Aug 26, 2022 0.2599 0 -0.01(-3.02%)
Aug 25, 2022 0.2692 0.2738 0.2680 0.2680 1,587 +0.01(+4.20%)
Aug 24, 2022 0.2496 0.2600 0.2496 0.2572 5,238 -0.02(-6.47%)
Aug 22, 2022 0.2750 0 -0.01(-3.71%)
Aug 19, 2022 0.2900 0.2900 0.2720 0.2856 46,915 +0.01(+5.00%)
Aug 18, 2022 0.2760 0.2900 0.2720 0.2720 13,324 +0.00(+0.00%)
Aug 17, 2022 0.2896 0.2900 0.2720 0.2720 40,637 -0.03(-9.33%)
Aug 16, 2022 0.2770 0.3000 0.2770 0.3000 21,932 +0.02(+8.07%)
Aug 15, 2022 0.2865 0.2905 0.2600 0.2776 17,388 +0.03(+10.16%)
Aug 12, 2022 0.2560 0.2560 0.2520 0.2520 31,086 -0.02(-7.35%)
Aug 11, 2022 0.2720 0.2720 0.2720 0.2720 398 -0.01(-3.20%)
Aug 10, 2022 0.2810 0.2810 0.2810 0.2810 465 -0.01(-4.10%)
Aug 09, 2022 0.2978 0.2978 0.2808 0.2930 22,386 +0.05(+19.01%)
Aug 08, 2022 0.2462 0.2462 0.2462 0.2462 343 +0.02(+8.03%)
Aug 02, 2022 0.2279 0 +0.03(+13.95%)
Aug 01, 2022 0.2280 0.2280 0.2000 0.2000 548 -0.01(-2.72%)
Jul 28, 2022 0.2056 0 -0.02(-10.61%)
Jul 27, 2022 0.2010 0.2300 0.2010 0.2300 4,593 -0.00(-0.43%)
Jul 26, 2022 0.2300 0.2310 0.2120 0.2310 1,419 +0.00(+0.00%)
Jul 20, 2022 0.2310 20 -0.00(-0.22%)
Jul 19, 2022 0.2380 0.2540 0.2315 0.2315 4,798 -0.03(-12.24%)
Jul 18, 2022 0.2592 0.2840 0.2592 0.2638 13,937 +0.01(+2.65%)
Jul 15, 2022 0.2700 0.2700 0.2500 0.2570 7,889 -0.01(-3.75%)
Jul 14, 2022 0.2645 0.2670 0.2645 0.2670 2,899 -0.01(-4.30%)
Jul 13, 2022 0.2700 0.2790 0.2645 0.2790 7,787 -0.01(-3.79%)
Jul 12, 2022 0.2800 0.2900 0.2800 0.2900 1,655 -0.00(-0.31%)
Jul 08, 2022 0.2909 13 -0.01(-3.03%)
Jul 07, 2022 0.3000 0.3000 0.3000 0.3000 137 +0.01(+3.45%)
Jul 06, 2022 0.2710 0.2950 0.2710 0.2900 6,438 -0.02(-5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.